Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	74.02	74.34	73.96	74.34	169,591	+0.41(+0.55%)
Aug 30, 2005	73.69	73.98	73.61	73.93	240,788	+0.38(+0.52%)
Aug 29, 2005	73.63	73.65	73.49	73.55	122,173	+0.12(+0.16%)
Aug 26, 2005	73.49	73.53	73.32	73.43	201,202	-0.04(-0.05%)
Aug 25, 2005	73.43	73.48	73.31	73.47	149,798	+0.11(+0.15%)
Aug 24, 2005	73.21	73.38	73.21	73.35	154,924	+0.12(+0.16%)
Aug 23, 2005	72.97	73.26	72.97	73.23	254,885	+0.20(+0.27%)
Aug 22, 2005	72.99	73.11	72.87	73.04	188,814	-0.11(-0.14%)
Aug 19, 2005	72.97	73.16	72.90	73.14	156,918	+0.13(+0.18%)
Aug 18, 2005	72.95	73.06	72.87	73.01	159,196	+0.22(+0.30%)
Aug 17, 2005	73.11	73.14	72.72	72.79	140,115	-0.16(-0.22%)
Aug 16, 2005	73.02	73.17	72.89	72.95	245,202	+0.20(+0.28%)
Aug 15, 2005	72.72	72.81	72.62	72.75	261,150	+0.00(+0.00%)
Aug 12, 2005	72.57	72.79	72.56	72.75	154,639	+0.29(+0.41%)
Aug 11, 2005	72.17	72.47	72.03	72.45	148,516	+0.37(+0.52%)
Aug 10, 2005	72.26	72.29	72.02	72.08	152,646	-0.04(-0.06%)
Aug 09, 2005	72.21	72.22	71.91	72.12	255,739	-0.06(-0.08%)
Aug 08, 2005	72.24	72.33	72.16	72.18	161,617	-0.01(-0.02%)
Aug 05, 2005	72.29	72.29	72.16	72.19	205,616	-0.41(-0.56%)
Aug 04, 2005	72.55	72.65	72.45	72.60	183,972	+0.01(+0.02%)
Aug 03, 2005	72.43	72.61	72.40	72.59	159,623	+0.33(+0.46%)
Aug 02, 2005	72.26	72.32	72.11	72.26	611,296	-0.13(-0.18%)
Aug 01, 2005	72.57	72.60	72.26	72.39	206,898	-0.58(-0.80%)
Jul 29, 2005	73.10	73.14	72.89	72.97	154,782	-0.22(-0.30%)
Jul 28, 2005	73.07	73.30	73.06	73.19	133,850	+0.16(+0.22%)
Jul 27, 2005	73.00	73.19	72.91	73.03	110,782	-0.03(-0.04%)
Jul 26, 2005	72.83	73.06	72.67	73.06	261,150	+0.07(+0.10%)
Jul 25, 2005	73.24	73.30	72.86	72.99	221,137	-0.22(-0.31%)
Jul 22, 2005	73.14	73.44	73.14	73.21	311,273	+0.29(+0.39%)
Jul 21, 2005	73.16	73.17	72.83	72.92	225,551	-0.34(-0.47%)
Jul 20, 2005	73.05	73.28	72.90	73.27	231,817	+0.21(+0.29%)
Jul 19, 2005	72.74	73.07	72.74	73.06	231,959	+0.31(+0.42%)
Jul 18, 2005	72.90	72.97	72.62	72.75	201,772	-0.25(-0.35%)
Jul 15, 2005	72.85	73.00	72.83	73.00	266,561	-0.11(-0.15%)
Jul 14, 2005	73.26	73.33	73.00	73.11	289,344	-0.47(-0.64%)
Jul 13, 2005	73.71	73.73	73.54	73.58	246,056	-0.18(-0.25%)
Jul 12, 2005	73.77	73.88	73.74	73.77	152,788	-0.15(-0.20%)
Jul 11, 2005	73.60	73.93	73.54	73.91	199,493	+0.15(+0.20%)
Jul 08, 2005	74.15	74.15	73.67	73.77	147,947	-0.34(-0.46%)
Jul 07, 2005	74.27	74.30	74.04	74.11	108,931	+0.05(+0.07%)
Jul 06, 2005	73.95	74.07	73.92	74.06	131,144	+0.15(+0.20%)
Jul 05, 2005	74.04	74.17	73.84	73.91	201,344	-0.41(-0.56%)
Jul 01, 2005	74.70	74.76	74.19	74.33	164,322	-0.98(-1.30%)
Jun 30, 2005	75.12	75.31	74.93	75.31	302,159	+0.32(+0.42%)
Jun 29, 2005	75.28	75.28	74.93	74.99	138,691	-0.20(-0.26%)
Jun 28, 2005	75.14	75.23	75.04	75.19	201,060	-0.17(-0.22%)
Jun 27, 2005	75.23	75.42	75.14	75.35	151,791	+0.21(+0.28%)
Jun 24, 2005	75.07	75.21	75.00	75.14	298,172	+0.14(+0.19%)
Jun 23, 2005	74.89	75.04	74.81	75.00	149,655	+0.11(+0.14%)
Jun 22, 2005	74.90	75.02	74.76	74.90	230,393	+0.25(+0.33%)
Jun 21, 2005	74.62	74.77	74.58	74.65	123,313	+0.09(+0.12%)
Jun 20, 2005	74.50	74.61	74.40	74.56	151,934	+0.01(+0.01%)
Jun 17, 2005	74.57	74.79	74.55	74.55	137,837	+0.04(+0.06%)
Jun 16, 2005	74.27	74.58	74.17	74.51	180,413	+0.27(+0.36%)
Jun 15, 2005	73.99	74.27	73.96	74.24	176,710	+0.02(+0.03%)
Jun 14, 2005	74.34	74.36	74.16	74.22	187,247	-0.15(-0.20%)
Jun 13, 2005	74.35	74.42	74.24	74.37	223,558	-0.22(-0.30%)
Jun 10, 2005	74.87	74.87	74.55	74.60	126,588	-0.46(-0.61%)
Jun 09, 2005	75.00	75.16	74.86	75.05	146,238	-0.06(-0.07%)
Jun 08, 2005	75.31	75.32	75.07	75.11	166,173	-0.21(-0.28%)
Jun 07, 2005	75.55	75.60	75.26	75.32	203,480	+0.14(+0.19%)
Jun 06, 2005	75.22	75.28	75.02	75.18	208,607	+0.00(+0.00%)
Jun 03, 2005	75.72	75.78	75.11	75.18	166,173	-0.25(-0.33%)
Jun 02, 2005	75.46	75.56	75.35	75.42	168,451	-0.22(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.